Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Verifyme Inc (NQ: VRME )

1.583 +0.033 (+2.12%)
Streaming Delayed Price Updated: 1:53 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2023 1.230 1.230 1.150 1.170 3,856 +0.02(+1.77%)
Sep 28, 2023 1.180 1.190 1.150 1.150 5,516 -0.01(-0.86%)
Sep 27, 2023 1.170 1.191 1.160 1.160 4,392 +0.00(+0.00%)
Sep 26, 2023 1.140 1.221 1.140 1.160 4,535 +0.02(+1.75%)
Sep 25, 2023 1.150 1.170 1.140 1.140 4,723 -0.02(-1.72%)
Sep 22, 2023 1.220 1.220 1.150 1.160 7,896 -0.05(-4.13%)
Sep 21, 2023 1.200 1.214 1.160 1.210 14,860 +0.01(+0.83%)
Sep 20, 2023 1.280 1.280 1.200 1.200 6,833 -0.03(-2.44%)
Sep 19, 2023 1.230 1.230 1.181 1.230 4,827 +0.01(+0.82%)
Sep 18, 2023 1.200 1.220 1.185 1.220 5,803 +0.02(+1.67%)
Sep 15, 2023 1.220 1.230 1.170 1.200 23,761 +0.00(+0.00%)
Sep 14, 2023 1.150 1.200 1.150 1.200 15,996 +0.02(+1.69%)
Sep 13, 2023 1.160 1.190 1.150 1.180 6,426 +0.04(+3.51%)
Sep 12, 2023 1.150 1.190 1.140 1.140 4,362 -0.01(-0.87%)
Sep 11, 2023 1.150 1.180 1.130 1.150 21,994 +0.00(+0.00%)
Sep 08, 2023 1.200 1.210 1.130 1.150 42,727 -0.05(-4.17%)
Sep 07, 2023 1.300 1.300 1.190 1.200 23,084 -0.10(-7.69%)
Sep 06, 2023 1.140 1.350 1.140 1.300 58,900 +0.16(+14.04%)
Sep 05, 2023 1.170 1.170 1.090 1.140 6,212 +0.00(+0.00%)
Sep 01, 2023 1.170 1.170 1.120 1.140 16,683 +0.01(+0.88%)
Aug 31, 2023 1.130 1.150 1.090 1.130 9,921 -0.02(-1.75%)
Aug 30, 2023 1.170 1.170 1.137 1.150 8,015 -0.02(-1.69%)
Aug 29, 2023 1.140 1.170 1.120 1.170 11,258 -0.00(-0.01%)
Aug 28, 2023 1.110 1.180 1.110 1.170 10,476 +0.06(+5.41%)
Aug 25, 2023 1.120 1.125 1.110 1.110 1,885 -0.04(-3.48%)
Aug 24, 2023 1.130 1.150 1.120 1.150 1,557 +0.03(+2.68%)
Aug 23, 2023 1.130 1.130 1.100 1.120 4,009 -0.01(-0.88%)
Aug 22, 2023 1.110 1.130 1.101 1.130 3,771 -0.02(-1.75%)
Aug 21, 2023 1.130 1.150 1.120 1.150 7,027 +0.01(+0.88%)
Aug 18, 2023 1.130 1.141 1.080 1.140 14,299 +0.00(+0.01%)
Aug 17, 2023 1.125 1.140 1.100 1.140 15,297 -0.00(-0.01%)
Aug 16, 2023 1.151 1.151 1.120 1.140 2,778 -0.02(-1.72%)
Aug 15, 2023 1.130 1.160 1.090 1.160 25,095 +0.04(+3.57%)
Aug 14, 2023 1.070 1.164 1.070 1.120 13,240 +0.04(+3.70%)
Aug 11, 2023 1.150 1.190 1.051 1.080 18,682 -0.07(-6.09%)
Aug 10, 2023 1.201 1.210 1.110 1.150 21,622 -0.07(-5.74%)
Aug 09, 2023 1.160 1.220 1.160 1.220 31,886 +0.07(+6.09%)
Aug 08, 2023 1.150 1.180 1.135 1.150 4,157 +0.01(+0.88%)
Aug 07, 2023 1.190 1.205 1.140 1.140 22,388 -0.04(-3.40%)
Aug 04, 2023 1.140 1.199 1.140 1.180 3,350 +0.02(+1.73%)
Aug 03, 2023 1.160 1.211 1.140 1.160 24,261 -0.05(-4.13%)
Aug 02, 2023 1.200 1.211 1.160 1.210 8,448 +0.00(+0.00%)
Aug 01, 2023 1.240 1.241 1.180 1.210 9,800 +0.02(+1.68%)
Jul 31, 2023 1.260 1.260 1.185 1.190 22,021 +0.03(+2.59%)
Jul 28, 2023 1.200 1.240 1.150 1.160 41,769 -0.02(-1.69%)
Jul 27, 2023 1.300 1.305 1.175 1.180 49,431 -0.12(-9.24%)
Jul 26, 2023 1.290 1.320 1.260 1.300 7,010 +0.03(+2.36%)
Jul 25, 2023 1.270 1.340 1.255 1.270 11,251 -0.03(-2.29%)
Jul 24, 2023 1.250 1.310 1.250 1.300 5,764 +0.02(+1.55%)
Jul 21, 2023 1.326 1.326 1.267 1.280 7,287 -0.00(-0.39%)
Jul 20, 2023 1.310 1.330 1.285 1.285 10,103 -0.02(-1.15%)
Jul 19, 2023 1.340 1.360 1.290 1.300 18,603 -0.02(-1.52%)
Jul 18, 2023 1.360 1.360 1.290 1.320 11,974 -0.02(-1.49%)
Jul 17, 2023 1.290 1.380 1.290 1.340 21,340 +0.01(+0.37%)
Jul 14, 2023 1.370 1.380 1.320 1.335 7,613 +0.00(+0.38%)
Jul 13, 2023 1.370 1.370 1.300 1.330 21,532 -0.01(-0.75%)
Jul 12, 2023 1.340 1.370 1.300 1.340 14,511 -0.01(-0.74%)
Jul 11, 2023 1.300 1.370 1.300 1.350 11,375 -0.02(-1.46%)
Jul 10, 2023 1.360 1.400 1.350 1.370 5,124 -0.02(-1.44%)
Jul 07, 2023 1.300 1.390 1.300 1.390 18,068 +0.04(+2.96%)
Jul 06, 2023 1.410 1.410 1.280 1.350 18,097 -0.01(-0.74%)
Jul 05, 2023 1.370 1.390 1.360 1.360 8,702 -0.02(-1.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.